[3654 東証1部] ヒト・コミュニケーションズ 日足 時系列データ

[3654 東証1部] ヒト・コミュニケーションズ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-091446.001456.001411.001418.0095700136594900
2016-12-081474.001486.001465.001471.003900057464100
2016-12-071454.001457.001440.001455.003300047805200
2016-12-061463.001465.001441.001446.003460050221600
2016-12-051473.001473.001444.001448.002460035712100
2016-12-021501.001501.001443.001456.004310063138000
2016-12-011531.001535.001495.001501.005490083286400
2016-11-301482.001531.001482.001515.0072200109402000
2016-11-291489.001499.001479.001484.003270048569500
2016-11-281500.001510.001486.001497.003360050202200
2016-11-251511.001515.001481.001495.004460066736100
2016-11-241541.001543.001511.001513.003620055254700
2016-11-221546.001564.001536.001549.002670041413900
2016-11-211538.001554.001538.001543.003530054573600
2016-11-181546.001546.001511.001521.003790057739800
2016-11-171518.001556.001505.001539.0065700101260900
2016-11-161455.001504.001450.001500.003860057347900
2016-11-151469.001471.001450.001458.002680039044500
2016-11-141450.001463.001442.001456.003010043836600
2016-11-111491.001491.001424.001426.004780069068800
2016-11-101457.001476.001430.001463.003850056207300
2016-11-091475.001481.001376.001397.0087800124744900
2016-11-081475.001483.001461.001465.003850056472900
2016-11-071478.001500.001462.001473.003790055768400
2016-11-041490.001505.001462.001474.0071700105954200
2016-11-021531.001536.001478.001488.0088700133012900
2016-11-011530.001541.001527.001537.004370067095100
2016-10-311527.001549.001526.001533.002840043645500
2016-10-281536.001541.001517.001535.004090062549100
2016-10-271570.001579.001530.001536.004020062304100
2016-10-261525.001585.001525.001569.0088500138099700
2016-10-251521.001527.001493.001511.00112300169149700
2016-10-241546.001567.001521.001531.0097900150920500
2016-10-211536.001560.001526.001535.00102200157551200
2016-10-201508.001525.001507.001514.0068500103670600
2016-10-191518.001531.001512.001519.0066700101281000
2016-10-181521.001536.001510.001518.0073200111214200
2016-10-171534.001549.001522.001526.003800058152400
2016-10-141520.001533.001501.001517.0074000111753000
2016-10-131540.001553.001520.001534.006070092968100
2016-10-121601.001612.001525.001546.00205100318585400
2016-10-111659.001659.001595.001599.0075500121678300
2016-10-071634.001662.001606.001659.00144400236505800
2016-10-061635.001671.001608.001651.00124900205790900
2016-10-051680.001695.001647.001655.0082500137598000
2016-10-041667.001689.001660.001679.003780063370600
2016-10-031687.001702.001654.001668.0068600114948700
2016-09-301670.001713.001645.001702.002780046927900
2016-09-291721.001725.001666.001684.0061700103875700
2016-09-281700.001720.001691.001717.004910083895100
2016-09-271698.001725.001663.001707.00115400196186500
2016-09-261730.001740.001712.001720.004050069784100
2016-09-231686.001726.001686.001716.0061500105252300
2016-09-211653.001705.001640.001686.0084200141840500
2016-09-201619.001682.001619.001664.0092900154323600
2016-09-161595.001644.001581.001621.00203200329054900
2016-09-151560.001618.001557.001609.0078300125650100
2016-09-141548.001611.001548.001575.0090700144198700
2016-09-131504.001600.001480.001557.0097700152215500
2016-09-121506.001550.001465.001474.00103300153722100
2016-09-091578.001578.001537.001543.003380052487100
2016-09-081594.001597.001556.001583.003730059006600
2016-09-071550.001599.001550.001595.0077100122154900
2016-09-061537.001576.001515.001570.0089600138898400
2016-09-051490.001548.001489.001548.0095600146546200
2016-09-021477.001494.001452.001461.0090900133131700
2016-09-011509.001509.001452.001486.0090000133380100
2016-08-311492.001497.001444.001449.00113400165064400
2016-08-301486.001532.001478.001500.004320064509800
2016-08-291531.001540.001500.001509.005180078349200
2016-08-261554.001569.001527.001557.006110094547000
2016-08-251625.001629.001567.001572.004150065838300
2016-08-241621.001646.001601.001615.003680059564000
2016-08-231625.001655.001619.001630.005470089710500
2016-08-221638.001638.001602.001625.00116500188855600
2016-08-191525.001598.001520.001591.00112800176876000
2016-08-181588.001588.001525.001527.0071900111797100
2016-08-171504.001566.001492.001558.00100800154797000
2016-08-161517.001533.001500.001511.004510068427700
2016-08-151527.001554.001505.001509.003950060073500
2016-08-121519.001530.001491.001522.004780072348500
2016-08-101464.001505.001460.001485.006370094584500
2016-08-091455.001488.001432.001484.006100089669200
2016-08-081532.001533.001463.001473.00106800158509100
2016-08-051578.001590.001511.001544.0079400122167000
2016-08-041650.001709.001521.001538.00268700429459300
2016-08-031660.001710.001611.001654.00165500277089900
2016-08-021630.001684.001626.001671.00164600273712100
2016-08-011556.001629.001533.001609.00188200300014900
2016-07-291469.001524.001455.001516.0077200114934200
2016-07-281495.001503.001461.001486.006320093380400
2016-07-271520.001520.001488.001501.0092600138807500
2016-07-261501.001532.001493.001514.0072900109770500
2016-07-251565.001570.001518.001526.00111300170784900
2016-07-221570.001596.001549.001565.0071700112338000
2016-07-211608.001608.001549.001580.00105200165360700
2016-07-201618.001618.001521.001568.00246100381019500
2016-07-191651.001665.001579.001618.00170200275521000
2016-07-151745.001749.001641.001648.00119200199382700
2016-07-141687.001732.001683.001705.0087900149743900
2016-07-131775.001775.001666.001678.00206300352795300
2016-07-121900.001915.001733.001736.00365900653066800
2016-07-111859.001883.001825.001877.004050075173600
2016-07-081890.001890.001781.001797.00129000234614200
2016-07-071950.001950.001861.001891.0095800181398400
2016-07-061975.001975.001903.001968.0077000149068300
2016-07-052044.002044.001990.002020.002770055788000
2016-07-042039.002087.002039.002044.002820058066400
2016-07-012036.002064.002015.002039.003530071942400
2016-06-302045.002060.002016.002018.002410049027500
2016-06-292028.002042.001993.002036.003100062731200
2016-06-281946.002019.001940.001996.003140062341300
2016-06-271887.001996.001867.001976.004150081103400
2016-06-242020.002039.001762.001887.0077100145666000
2016-06-232005.002010.001961.001989.0060800120526200
2016-06-222118.002123.001995.002005.0062600127433300
2016-06-212100.002158.002081.002151.0059800127442000
2016-06-202019.002092.002019.002083.003020062542500
2016-06-172042.002070.001997.002011.003340067599800
2016-06-162079.002079.001968.002030.0052900106773800
2016-06-151946.002091.001946.002071.0085800175580000
2016-06-142011.002052.001932.001957.0054100106518200
2016-06-132099.002099.002019.002061.004300088382200
2016-06-102169.002169.002118.002125.003170067760700
2016-06-092149.002188.002147.002161.0050600109603100
2016-06-082130.002160.002106.002153.0076300163271300
2016-06-072168.002168.002078.002115.0066000139085000
2016-06-062085.002142.002067.002132.00137800289518700
2016-06-031945.002062.001945.002056.0097700197588900
2016-06-022010.002010.001937.001947.003100061065900
2016-06-011996.002010.001966.001989.0068800137007700
2016-05-311934.001988.001923.001988.0070400138065900
2016-05-301904.001933.001855.001920.00115200218669100
2016-05-271968.001968.001910.001932.0071000137350700
2016-05-261996.002000.001945.001969.0087300171695900
2016-05-252091.002093.002001.002009.0052500106524800
2016-05-242100.002130.002038.002065.004320089950500
2016-05-232099.002111.002048.002105.0070200146921800
2016-05-202011.002090.002011.002083.0055200113814400
2016-05-192045.002060.002012.002034.004130084026600
2016-05-182051.002051.002003.002033.0083500169664400
2016-05-171999.002080.001999.002023.0088600180906600
2016-05-162027.002063.001976.001986.0074800150051700
2016-05-131999.002045.001965.002021.0059400119139000
2016-05-122000.002016.001984.001999.0050800101467800
2016-05-112090.002090.002007.002012.0067600137277800
2016-05-102135.002135.002026.002056.0077600159988600
2016-05-092063.002133.001985.002119.00128400268848200
2016-05-062019.002030.001962.001978.0058000115158600
2016-05-021973.002020.001973.002004.004300085837400
2016-04-282072.002095.001987.002073.0060100123776900
2016-04-272020.002050.002000.002049.003670074519000
2016-04-262050.002067.001998.002019.0093100188326700
2016-04-252156.002156.002064.002072.0076600160218200
2016-04-222156.002156.002056.002156.00158800334878700
2016-04-212100.002169.002088.002155.00178900383245600
2016-04-202004.002078.001996.002063.00160200328983000
2016-04-191985.002006.001962.001970.0070200138703800
2016-04-181979.002021.001960.001968.0097300192664300
2016-04-152000.002087.001991.002020.00133100272120800
2016-04-142047.002071.002000.002013.00175200353910400
2016-04-132131.002131.002003.002045.00331100680204000
2016-04-122000.002199.001921.002181.00465400962831200
2016-04-112090.002240.002055.002236.00220600478889100
2016-04-081990.002068.001988.002028.00133100268999000
2016-04-072047.002085.001967.002069.00183900372257100
2016-04-062179.002179.002000.002056.00203300422320500
2016-04-052229.002386.002116.002235.00286700644929300
2016-04-042085.002270.002085.002181.00133000292391900
2016-04-012200.002218.002046.002101.00129500275732800
2016-03-312174.002257.002092.002201.00180400392934800
2016-03-302097.002206.002082.002174.00138700299570900
2016-03-292059.002146.002022.002082.00118900247093200
2016-03-282040.002090.001964.002018.0099000201014600
2016-03-252035.002036.001952.002025.00101200202068300
2016-03-241839.002085.001835.002024.00251900501005300
2016-03-231891.001891.001846.001868.005070094517000
2016-03-221902.001907.001861.001897.003930074081600
2016-03-181850.001894.001795.001857.005350097978200
2016-03-171901.001945.001811.001836.0083700156928700
2016-03-161819.001900.001808.001900.0089600167429500
2016-03-151790.001829.001784.001799.003960071427800
2016-03-141842.001844.001780.001822.004140075362800
2016-03-111778.001839.001741.001811.0057000102480600
2016-03-101701.001819.001701.001818.00109100193756900
2016-03-091677.001708.001620.001681.00100800167246300
2016-03-081774.001774.001675.001713.0095900164226000
2016-03-071850.001870.001770.001774.0077800139980100
2016-03-041852.001870.001822.001842.005250096746300
2016-03-031876.001890.001843.001875.00102700191442200
2016-03-021776.001910.001765.001904.00161900299146400
2016-03-011765.001770.001705.001736.0094400163712300
2016-02-291817.001861.001765.001805.00145800265171900
2016-02-261700.001832.001700.001752.00137700243533600
2016-02-251699.001714.001678.001689.003810064657700
2016-02-241693.001714.001657.001686.005190087610600
2016-02-231770.001793.001680.001701.0090500155946900
2016-02-221617.001812.001617.001732.00188200327711800
2016-02-191666.001680.001580.001618.005110082946400
2016-02-181690.001723.001656.001682.0078400132186400
2016-02-171643.001700.001601.001671.0065300108288400
2016-02-161696.001730.001645.001649.0090500152464300
2016-02-151812.001812.001670.001709.00122300211257700
2016-02-121584.001630.001510.001576.00221200349252500
2016-02-101699.001724.001616.001710.00132400222803700
2016-02-091660.001689.001616.001660.00107900177890400
2016-02-081675.001749.001670.001719.00112200191014300
2016-02-051699.001754.001666.001734.00116100198686700
2016-02-041870.001912.001707.001739.00162800292203200
2016-02-031793.001910.001770.001854.00211400390368400
2016-02-021818.001842.001757.001810.00312600559976100
2016-02-011892.001965.001803.001938.00297100561512000
2016-01-291628.001893.001620.001772.00400800707878400
2016-01-281618.001649.001580.001588.00191200306742900
2016-01-271650.001758.001622.001685.00261500441367400
2016-01-263150.003205.003120.003120.00114600364138000
2016-01-252996.003330.002885.003330.00172700554796300
2016-01-222680.002875.002645.002827.0079500219188700
2016-01-212762.002845.002650.002652.0061600170413900
2016-01-202739.002885.002712.002812.0071900202637000
2016-01-192760.002760.002668.002700.0069800188239900
2016-01-182649.002819.002605.002771.00121400331056600
2016-01-153070.003075.002828.002839.00106200313131400
2016-01-142929.002979.002753.002979.00253600726339900
2016-01-133145.003215.003100.003170.00289600923954500
2016-01-122825.002910.002705.002711.0037600104674200
2016-01-082964.002993.002799.002834.0090500259160000
2016-01-072852.003125.002852.003040.0070300210592400
2016-01-062800.002860.002776.002851.0049400139157300
2016-01-052925.002936.002761.002778.00106300299546000
2016-01-042922.003300.002911.003030.0098900302048300
2015-12-302823.002970.002799.002900.0085100243195400
2015-12-292574.002812.002537.002789.0094200256822200
2015-12-282536.002576.002487.002574.002150054322200
2015-12-252500.002537.002480.002486.001880046979900
2015-12-242600.002600.002542.002577.001710043995200
2015-12-222498.002595.002490.002595.003010076932900
2015-12-212491.002518.002376.002498.003360082479400
2015-12-182519.002585.002510.002540.003770096375300
2015-12-172468.002531.002455.002519.002910073009000
2015-12-162444.002456.002357.002426.002260054688900
2015-12-152444.002460.002351.002355.001440034598600
2015-12-142346.002469.002300.002467.002990071785000
2015-12-112351.002400.002345.002346.001940045807700
2015-12-102399.002399.002390.002390.002080049751800
2015-12-092430.002495.002421.002421.002230054582100
2015-12-082460.002465.002430.002448.00960023501900
2015-12-072544.002550.002492.002498.001970049607100
2015-12-042450.002499.002420.002499.002230054698800
2015-12-032422.002490.002422.002468.001410034789500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog